ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
148930/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3900,50,2,1.30,33642195,8652,34.04,3910,4000,3810,5000,2695,3850,3888.37,0.63,0,207,4123,3986,3918,3781,3713,3952,3747,51,1150,500,2380,5,1,10175213,397,7.04,0.65,12,0.09,554.00,6023.00,8450,20240222,-53.85,3000,20241209,30.00,4795,-18.67,20250224,3455,12.88,20250102,7510,-48.07,20240308,3000,30.00,20241209,2.00,N,148930,500,50 억,,64268,N,N,0,N,00,N
20250306,150823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3865,15,2,0.39,32906185,8463,33.29,3910,4000,3810,5000,2695,3850,3888.24,0.63,0,287,4123,3986,3918,3781,3713,3952,3747,51,1150,500,2380,5,1,10175213,393,6.98,0.64,12,0.08,554.00,6023.00,8450,20240222,-54.26,3000,20241209,28.83,4795,-19.40,20250224,3455,11.87,20250102,7510,-48.54,20240308,3000,28.83,20241209,2.00,N,148930,500,50 억,,64268,N,N,0,N,00,N
20250306,140822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3875,25,2,0.65,31965160,8220,32.34,3910,4000,3810,5000,2695,3850,3888.71,0.63,0,345,4123,3986,3918,3781,3713,3952,3747,51,1150,500,2380,5,1,10175213,394,6.99,0.64,12,0.08,554.00,6023.00,8450,20240222,-54.14,3000,20241209,29.17,4795,-19.19,20250224,3455,12.16,20250102,7510,-48.40,20240308,3000,29.17,20241209,2.00,N,148930,500,50 억,,64268,N,N,0,N,00,N
20250306,130824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,0,3,0.00,31512565,8103,31.88,3910,4000,3810,5000,2695,3850,3889.00,0.63,0,386,4123,3986,3918,3781,3713,3952,3747,51,1150,500,2380,5,1,10175213,392,6.95,0.64,12,0.08,554.00,6023.00,8450,20240222,-54.44,3000,20241209,28.33,4795,-19.71,20250224,3455,11.43,20250102,7510,-48.74,20240308,3000,28.33,20241209,2.00,N,148930,500,50 억,,64268,N,N,0,N,00,N
20250306,120822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,20,2,0.52,30479255,7833,30.81,3910,4000,3825,5000,2695,3850,3891.13,0.63,0,387,4123,3986,3918,3781,3713,3952,3747,51,1150,500,2380,5,1,10175213,394,6.99,0.64,12,0.08,554.00,6023.00,8450,20240222,-54.20,3000,20241209,29.00,4795,-19.29,20250224,3455,12.01,20250102,7510,-48.47,20240308,3000,29.00,20241209,2.00,N,148930,500,50 억,,64268,N,N,0,N,00,N
20250306,110820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3865,15,2,0.39,24137555,6182,24.32,3910,4000,3850,5000,2695,3850,3904.49,0.63,0,-3,4123,3986,3918,3781,3713,3952,3747,51,1150,500,2380,5,1,10175213,393,6.98,0.64,12,0.06,554.00,6023.00,8450,20240222,-54.26,3000,20241209,28.83,4795,-19.40,20250224,3455,11.87,20250102,7510,-48.54,20240308,3000,28.83,20241209,2.00,N,148930,500,50 억,,64268,N,N,0,N,00,N
20250306,100822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3915,65,2,1.69,17115120,4369,17.19,3910,4000,3890,5000,2695,3850,3917.40,0.63,0,-51,4123,3986,3918,3781,3713,3952,3747,51,1150,500,2380,5,1,10175213,398,7.07,0.65,12,0.04,554.00,6023.00,8450,20240222,-53.67,3000,20241209,30.50,4795,-18.35,20250224,3455,13.31,20250102,7510,-47.87,20240308,3000,30.50,20241209,2.00,N,148930,500,50 억,,64268,N,N,0,N,00,N
20250306,090826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,150,2,3.90,4236830,1077,4.24,3910,4000,3910,5000,2695,3850,3933.92,0.63,0,68,4123,3986,3918,3781,3713,3952,3747,51,1150,500,2380,5,1,10175213,407,7.22,0.66,12,0.01,554.00,6023.00,8450,20240222,-52.66,3000,20241209,33.33,4795,-16.58,20250224,3455,15.77,20250102,7510,-46.74,20240308,3000,33.33,20241209,2.00,N,148930,500,50 억,,64268,N,N,0,N,00,N
20250305,160814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,-115,5,-2.90,99222000,25409,121.55,3955,4055,3850,5150,2780,3965,3904.99,0.63,0,355,4248,4106,4018,3876,3788,4062,3832,51,1185,500,2450,5,1,10175213,392,6.95,0.64,12,0.25,554.00,6023.00,8450,20240222,-54.44,3000,20241209,28.33,4795,-19.71,20250224,3455,11.43,20250102,7510,-48.74,20240308,3000,28.33,20241209,1.99,N,148930,500,50 억,,63778,N,N,0,N,00,N
20250305,150817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3895,-70,5,-1.77,79393055,20261,96.92,3955,4055,3850,5150,2780,3965,3918.52,0.63,0,1565,4248,4106,4018,3876,3788,4062,3832,51,1185,500,2450,5,1,10175213,396,7.03,0.65,12,0.20,554.00,6023.00,8450,20240222,-53.91,3000,20241209,29.83,4795,-18.77,20250224,3455,12.74,20250102,7510,-48.14,20240308,3000,29.83,20241209,1.99,N,148930,500,50 억,,63778,N,N,0,N,00,N
20250305,140816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3905,-60,5,-1.51,62240385,15826,75.71,3955,4055,3870,5150,2780,3965,3932.79,0.63,0,1178,4248,4106,4018,3876,3788,4062,3832,51,1185,500,2450,5,1,10175213,397,7.05,0.65,12,0.16,554.00,6023.00,8450,20240222,-53.79,3000,20241209,30.17,4795,-18.56,20250224,3455,13.02,20250102,7510,-48.00,20240308,3000,30.17,20241209,1.99,N,148930,500,50 억,,63778,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160824 57 100.00 KOSDAQ 금속 N N N N N 3900 50 2 1.30 33642195 8652 34.04 3910 4000 3810 5000 2695 3850 3888.37 0.63 0 207 4123 3986 3918 3781 3713 3952 3747 51 1150 500 2380 5 1 10175213 397 7.04 0.65 12 0.09 554.00 6023.00 8450 20240222 -53.85 3000 20241209 30.00 4795 -18.67 20250224 3455 12.88 20250102 7510 -48.07 20240308 3000 30.00 20241209 2.00 N 148930 500 50 억 64268 N N 0 N 00 N
3 20250306 150823 57 100.00 KOSDAQ 금속 N N N N N 3865 15 2 0.39 32906185 8463 33.29 3910 4000 3810 5000 2695 3850 3888.24 0.63 0 287 4123 3986 3918 3781 3713 3952 3747 51 1150 500 2380 5 1 10175213 393 6.98 0.64 12 0.08 554.00 6023.00 8450 20240222 -54.26 3000 20241209 28.83 4795 -19.40 20250224 3455 11.87 20250102 7510 -48.54 20240308 3000 28.83 20241209 2.00 N 148930 500 50 억 64268 N N 0 N 00 N
4 20250306 140822 57 100.00 KOSDAQ 금속 N N N N N 3875 25 2 0.65 31965160 8220 32.34 3910 4000 3810 5000 2695 3850 3888.71 0.63 0 345 4123 3986 3918 3781 3713 3952 3747 51 1150 500 2380 5 1 10175213 394 6.99 0.64 12 0.08 554.00 6023.00 8450 20240222 -54.14 3000 20241209 29.17 4795 -19.19 20250224 3455 12.16 20250102 7510 -48.40 20240308 3000 29.17 20241209 2.00 N 148930 500 50 억 64268 N N 0 N 00 N
5 20250306 130824 57 100.00 KOSDAQ 금속 N N N N N 3850 0 3 0.00 31512565 8103 31.88 3910 4000 3810 5000 2695 3850 3889.00 0.63 0 386 4123 3986 3918 3781 3713 3952 3747 51 1150 500 2380 5 1 10175213 392 6.95 0.64 12 0.08 554.00 6023.00 8450 20240222 -54.44 3000 20241209 28.33 4795 -19.71 20250224 3455 11.43 20250102 7510 -48.74 20240308 3000 28.33 20241209 2.00 N 148930 500 50 억 64268 N N 0 N 00 N
6 20250306 120822 57 100.00 KOSDAQ 금속 N N N N N 3870 20 2 0.52 30479255 7833 30.81 3910 4000 3825 5000 2695 3850 3891.13 0.63 0 387 4123 3986 3918 3781 3713 3952 3747 51 1150 500 2380 5 1 10175213 394 6.99 0.64 12 0.08 554.00 6023.00 8450 20240222 -54.20 3000 20241209 29.00 4795 -19.29 20250224 3455 12.01 20250102 7510 -48.47 20240308 3000 29.00 20241209 2.00 N 148930 500 50 억 64268 N N 0 N 00 N
7 20250306 110820 57 100.00 KOSDAQ 금속 N N N N N 3865 15 2 0.39 24137555 6182 24.32 3910 4000 3850 5000 2695 3850 3904.49 0.63 0 -3 4123 3986 3918 3781 3713 3952 3747 51 1150 500 2380 5 1 10175213 393 6.98 0.64 12 0.06 554.00 6023.00 8450 20240222 -54.26 3000 20241209 28.83 4795 -19.40 20250224 3455 11.87 20250102 7510 -48.54 20240308 3000 28.83 20241209 2.00 N 148930 500 50 억 64268 N N 0 N 00 N
8 20250306 100822 57 100.00 KOSDAQ 금속 N N N N N 3915 65 2 1.69 17115120 4369 17.19 3910 4000 3890 5000 2695 3850 3917.40 0.63 0 -51 4123 3986 3918 3781 3713 3952 3747 51 1150 500 2380 5 1 10175213 398 7.07 0.65 12 0.04 554.00 6023.00 8450 20240222 -53.67 3000 20241209 30.50 4795 -18.35 20250224 3455 13.31 20250102 7510 -47.87 20240308 3000 30.50 20241209 2.00 N 148930 500 50 억 64268 N N 0 N 00 N
9 20250306 090826 57 100.00 KOSDAQ 금속 N N N N N 4000 150 2 3.90 4236830 1077 4.24 3910 4000 3910 5000 2695 3850 3933.92 0.63 0 68 4123 3986 3918 3781 3713 3952 3747 51 1150 500 2380 5 1 10175213 407 7.22 0.66 12 0.01 554.00 6023.00 8450 20240222 -52.66 3000 20241209 33.33 4795 -16.58 20250224 3455 15.77 20250102 7510 -46.74 20240308 3000 33.33 20241209 2.00 N 148930 500 50 억 64268 N N 0 N 00 N
10 20250305 160814 57 100.00 KOSDAQ 금속 N N N N N 3850 -115 5 -2.90 99222000 25409 121.55 3955 4055 3850 5150 2780 3965 3904.99 0.63 0 355 4248 4106 4018 3876 3788 4062 3832 51 1185 500 2450 5 1 10175213 392 6.95 0.64 12 0.25 554.00 6023.00 8450 20240222 -54.44 3000 20241209 28.33 4795 -19.71 20250224 3455 11.43 20250102 7510 -48.74 20240308 3000 28.33 20241209 1.99 N 148930 500 50 억 63778 N N 0 N 00 N
11 20250305 150817 57 100.00 KOSDAQ 금속 N N N N N 3895 -70 5 -1.77 79393055 20261 96.92 3955 4055 3850 5150 2780 3965 3918.52 0.63 0 1565 4248 4106 4018 3876 3788 4062 3832 51 1185 500 2450 5 1 10175213 396 7.03 0.65 12 0.20 554.00 6023.00 8450 20240222 -53.91 3000 20241209 29.83 4795 -18.77 20250224 3455 12.74 20250102 7510 -48.14 20240308 3000 29.83 20241209 1.99 N 148930 500 50 억 63778 N N 0 N 00 N
12 20250305 140816 57 100.00 KOSDAQ 금속 N N N N N 3905 -60 5 -1.51 62240385 15826 75.71 3955 4055 3870 5150 2780 3965 3932.79 0.63 0 1178 4248 4106 4018 3876 3788 4062 3832 51 1185 500 2450 5 1 10175213 397 7.05 0.65 12 0.16 554.00 6023.00 8450 20240222 -53.79 3000 20241209 30.17 4795 -18.56 20250224 3455 13.02 20250102 7510 -48.00 20240308 3000 30.17 20241209 1.99 N 148930 500 50 억 63778 N N 0 N 00 N